Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2009
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2009-12-31 | $32.23 | $65.16 | 279,300 | — | — |
| 2009-12-30 | $33.07 | $66.86 | 341,200 | — | — |
| 2009-12-29 | $33.78 | $68.30 | 489,600 | — | — |
| 2009-12-28 | $33.61 | $67.95 | 528,700 | — | — |
| 2009-12-24 | $33.62 | $67.97 | 167,600 | — | — |
| 2009-12-23 | $33.09 | $66.90 | 570,400 | — | — |
| 2009-12-22 | $32.95 | $66.62 | 827,700 | — | — |
| 2009-12-21 | $31.99 | $64.68 | 482,500 | — | — |
| 2009-12-18 | $31.19 | $63.06 | 882,200 | — | — |
| 2009-12-17 | $30.93 | $62.53 | 383,600 | — | — |
| 2009-12-16 | $31.39 | $63.46 | 854,000 | — | — |
| 2009-12-15 | $31.83 | $64.35 | 615,300 | — | — |
| 2009-12-14 | $32.09 | $64.88 | 757,100 | — | — |
| 2009-12-11 | $31.97 | $64.64 | 1,151,300 | — | — |
| 2009-12-10 | $30.25 | $61.16 | 496,700 | — | — |
| 2009-12-09 | $30.08 | $60.82 | 500,400 | — | — |
| 2009-12-08 | $29.88 | $60.41 | 794,500 | — | — |
| 2009-12-07 | $30.83 | $62.33 | 619,500 | — | — |
| 2009-12-04 | $30.89 | $62.45 | 672,600 | — | — |
| 2009-12-03 | $30.62 | $61.91 | 533,300 | — | — |
| 2009-12-02 | $31.30 | $63.28 | 685,600 | — | — |
| 2009-12-01 | $31.76 | $64.21 | 753,400 | — | — |
| 2009-11-30 | $31.03 | $62.74 | 614,300 | — | — |
| 2009-11-27 | $31.71 | $64.11 | 134,800 | — | — |
| 2009-11-25 | $32.63 | $65.97 | 351,300 | — | — |
| 2009-11-24 | $32.15 | $65.00 | 421,700 | — | — |
| 2009-11-23 | $32.84 | $66.40 | 380,200 | — | — |
| 2009-11-20 | $32.49 | $65.69 | 851,800 | — | — |
| 2009-11-19 | $32.49 | $65.69 | 401,400 | — | — |
| 2009-11-18 | $33.37 | $67.47 | 382,400 | — | — |
| 2009-11-17 | $34.06 | $68.86 | 309,200 | — | — |
| 2009-11-16 | $33.88 | $68.50 | 466,500 | — | — |
| 2009-11-13 | $32.90 | $66.52 | 382,500 | — | — |
| 2009-11-12 | $32.75 | $66.21 | 462,400 | — | — |
| 2009-11-11 | $33.30 | $67.33 | 1,045,100 | — | — |
| 2009-11-10 | $33.20 | $67.12 | 389,500 | — | — |
| 2009-11-09 | $33.64 | $68.01 | 540,100 | — | — |
| 2009-11-06 | $32.63 | $65.97 | 787,700 | — | — |
| 2009-11-05 | $32.44 | $65.59 | 1,009,600 | — | — |
| 2009-11-04 | $31.98 | $64.66 | 812,600 | — | — |
| 2009-11-03 | $32.67 | $66.05 | 792,400 | — | — |
| 2009-11-02 | $31.66 | $64.01 | 794,600 | — | — |
| 2009-10-30 | $31.49 | $63.67 | 1,143,500 | — | — |
| 2009-10-29 | $32.78 | $66.27 | 1,444,400 | — | — |
| 2009-10-28 | $33.72 | $68.17 | 1,033,600 | — | — |
| 2009-10-27 | $35.16 | $71.09 | 465,300 | — | — |
| 2009-10-26 | $35.56 | $71.90 | 442,000 | — | — |
| 2009-10-23 | $36.47 | $73.73 | 976,800 | — | — |
| 2009-10-22 | $37.34 | $75.49 | 442,700 | — | — |
| 2009-10-21 | $36.79 | $74.38 | 521,500 | — | — |
| 2009-10-20 | $36.82 | $74.44 | 388,400 | — | — |
| 2009-10-19 | $37.37 | $75.55 | 485,800 | — | — |
| 2009-10-16 | $36.71 | $74.22 | 488,400 | — | — |
| 2009-10-15 | $36.83 | $74.46 | 501,900 | — | — |
| 2009-10-14 | $36.32 | $73.43 | 507,700 | — | — |
| 2009-10-13 | $35.49 | $71.75 | 302,800 | — | — |
| 2009-10-12 | $35.85 | $72.48 | 447,800 | — | — |
| 2009-10-09 | $35.98 | $72.74 | 459,700 | — | — |
| 2009-10-08 | $35.49 | $71.35 | 1,085,200 | — | — |
| 2009-10-07 | $34.28 | $68.92 | 419,200 | — | — |
| 2009-10-06 | $34.30 | $68.96 | 794,100 | — | — |
| 2009-10-05 | $34.24 | $68.84 | 530,100 | — | — |
| 2009-10-02 | $33.34 | $67.03 | 458,200 | — | — |
| 2009-10-01 | $33.90 | $68.15 | 515,900 | — | — |
| 2009-09-30 | $35.41 | $71.19 | 833,500 | — | — |
| 2009-09-29 | $35.03 | $70.42 | 580,800 | — | — |
| 2009-09-28 | $34.67 | $69.70 | 323,500 | — | — |
| 2009-09-25 | $34.12 | $68.59 | 388,800 | — | — |
| 2009-09-24 | $34.31 | $68.98 | 322,400 | — | — |
| 2009-09-23 | $34.83 | $70.02 | 481,200 | — | — |
| 2009-09-22 | $35.57 | $71.51 | 543,700 | — | — |
| 2009-09-21 | $35.30 | $70.97 | 608,000 | — | — |
| 2009-09-18 | $35.29 | $70.95 | 777,900 | — | — |
| 2009-09-17 | $34.86 | $70.08 | 548,500 | — | — |
| 2009-09-16 | $34.99 | $70.34 | 511,700 | — | — |
| 2009-09-15 | $34.36 | $69.08 | 327,000 | — | — |
| 2009-09-14 | $33.76 | $67.87 | 392,300 | — | — |
| 2009-09-11 | $33.51 | $67.37 | 557,100 | — | — |
| 2009-09-10 | $33.80 | $67.95 | 444,400 | — | — |
| 2009-09-09 | $33.42 | $67.19 | 617,400 | — | — |
| 2009-09-08 | $32.75 | $65.84 | 717,300 | — | — |
| 2009-09-04 | $32.07 | $64.47 | 291,000 | — | — |
| 2009-09-03 | $31.65 | $63.63 | 594,200 | — | — |
| 2009-09-02 | $30.84 | $62.00 | 840,800 | — | — |
| 2009-09-01 | $30.51 | $61.34 | 831,800 | — | — |
| 2009-08-31 | $31.19 | $62.70 | 598,900 | — | — |
| 2009-08-28 | $32.00 | $64.33 | 506,800 | — | — |
| 2009-08-27 | $32.22 | $64.78 | 565,700 | — | — |
| 2009-08-26 | $31.77 | $63.87 | 544,500 | — | — |
| 2009-08-25 | $32.39 | $65.12 | 799,800 | — | — |
| 2009-08-24 | $32.08 | $64.49 | 763,900 | — | — |
| 2009-08-21 | $31.35 | $63.03 | 543,100 | — | — |
| 2009-08-20 | $31.02 | $62.36 | 642,700 | — | — |
| 2009-08-19 | $30.49 | $61.30 | 1,086,500 | — | — |
| 2009-08-18 | $29.81 | $59.93 | 628,900 | — | — |
| 2009-08-17 | $28.98 | $58.26 | 560,500 | — | — |
| 2009-08-14 | $29.76 | $59.83 | 397,500 | — | — |
| 2009-08-13 | $30.32 | $60.96 | 764,500 | — | — |
| 2009-08-12 | $29.62 | $59.55 | 708,100 | — | — |
| 2009-08-11 | $28.69 | $57.68 | 546,900 | — | — |
| 2009-08-10 | $28.67 | $57.64 | 519,600 | — | — |
| 2009-08-07 | $29.01 | $58.32 | 643,100 | — | — |
| 2009-08-06 | $28.19 | $56.67 | 550,700 | — | — |
| 2009-08-05 | $28.81 | $57.92 | 1,079,300 | — | — |
| 2009-08-04 | $28.37 | $57.04 | 874,400 | — | — |
| 2009-08-03 | $28.51 | $57.32 | 1,208,200 | — | — |
| 2009-07-31 | $27.51 | $55.31 | 1,666,000 | — | — |
| 2009-07-30 | $28.64 | $57.58 | 1,024,000 | — | — |
| 2009-07-29 | $29.48 | $59.27 | 1,254,900 | — | — |
| 2009-07-28 | $30.62 | $61.56 | 1,313,500 | — | — |
| 2009-07-27 | $33.17 | $66.69 | 604,300 | — | — |
| 2009-07-24 | $32.67 | $65.68 | 407,200 | — | — |
| 2009-07-23 | $32.39 | $65.12 | 483,600 | — | — |
| 2009-07-22 | $31.50 | $63.33 | 631,100 | — | — |
| 2009-07-21 | $31.34 | $63.01 | 418,900 | — | — |
| 2009-07-20 | $31.09 | $62.50 | 598,200 | — | — |
| 2009-07-17 | $30.43 | $61.18 | 724,600 | — | — |
| 2009-07-16 | $30.05 | $60.41 | 320,300 | — | — |
| 2009-07-15 | $29.19 | $58.68 | 678,200 | — | — |
| 2009-07-14 | $28.20 | $56.69 | 595,700 | — | — |
| 2009-07-13 | $28.10 | $56.49 | 467,600 | — | — |
| 2009-07-10 | $27.74 | $55.37 | 538,200 | — | — |
| 2009-07-09 | $27.38 | $54.65 | 442,000 | — | — |
| 2009-07-08 | $27.18 | $54.25 | 824,400 | — | — |
| 2009-07-07 | $27.79 | $55.47 | 773,900 | — | — |
| 2009-07-06 | $28.25 | $56.38 | 554,300 | — | — |
| 2009-07-02 | $28.59 | $57.06 | 794,800 | — | — |
| 2009-07-01 | $28.89 | $57.66 | 836,000 | — | — |
| 2009-06-30 | $28.30 | $56.48 | 667,900 | — | — |
| 2009-06-29 | $28.68 | $57.24 | 443,600 | — | — |
| 2009-06-26 | $28.52 | $56.92 | 1,081,800 | — | — |
| 2009-06-25 | $28.56 | $57.00 | 508,800 | — | — |
| 2009-06-24 | $27.83 | $55.55 | 567,100 | — | — |
| 2009-06-23 | $27.36 | $54.61 | 544,200 | — | — |
| 2009-06-22 | $26.85 | $53.59 | 479,200 | — | — |
| 2009-06-19 | $28.25 | $56.38 | 613,700 | — | — |
| 2009-06-18 | $27.78 | $55.45 | 842,600 | — | — |
| 2009-06-17 | $28.26 | $56.40 | 822,800 | — | — |
| 2009-06-16 | $28.88 | $57.64 | 462,100 | — | — |
| 2009-06-15 | $29.76 | $59.40 | 466,000 | — | — |
| 2009-06-12 | $31.10 | $62.07 | 477,200 | — | — |
| 2009-06-11 | $31.62 | $63.11 | 468,300 | — | — |
| 2009-06-10 | $31.29 | $62.45 | 548,600 | — | — |
| 2009-06-09 | $30.99 | $61.85 | 645,400 | — | — |
| 2009-06-08 | $30.54 | $60.96 | 558,200 | — | — |
| 2009-06-05 | $31.62 | $63.11 | 727,600 | — | — |
| 2009-06-04 | $30.71 | $61.29 | 464,300 | — | — |
| 2009-06-03 | $29.68 | $59.24 | 608,900 | — | — |
| 2009-06-02 | $30.70 | $61.27 | 635,100 | — | — |
| 2009-06-01 | $30.32 | $60.52 | 844,000 | — | — |
| 2009-05-29 | $29.06 | $58.00 | 917,900 | — | — |
| 2009-05-28 | $29.10 | $58.08 | 650,200 | — | — |
| 2009-05-27 | $29.01 | $57.90 | 493,800 | — | — |
| 2009-05-26 | $29.65 | $59.18 | 409,300 | — | — |
| 2009-05-22 | $28.29 | $56.46 | 355,500 | — | — |
| 2009-05-21 | $28.71 | $57.30 | 672,500 | — | — |
| 2009-05-20 | $29.51 | $58.90 | 708,100 | — | — |
| 2009-05-19 | $29.43 | $58.74 | 485,400 | — | — |
| 2009-05-18 | $29.28 | $58.44 | 650,300 | — | — |
| 2009-05-15 | $27.82 | $55.53 | 822,100 | — | — |
| 2009-05-14 | $27.68 | $55.25 | 1,044,800 | — | — |
| 2009-05-13 | $27.39 | $54.67 | 1,013,400 | — | — |
| 2009-05-12 | $29.24 | $58.36 | 924,800 | — | — |
| 2009-05-11 | $30.00 | $59.88 | 991,200 | — | — |
| 2009-05-08 | $30.87 | $61.61 | 1,197,700 | — | — |
| 2009-05-07 | $29.09 | $58.06 | 1,272,700 | — | — |
| 2009-05-06 | $29.53 | $58.94 | 858,900 | — | — |
| 2009-05-05 | $28.35 | $56.58 | 417,600 | — | — |
| 2009-05-04 | $28.68 | $57.24 | 652,700 | — | — |
| 2009-05-01 | $27.49 | $54.87 | 602,900 | — | — |
| 2009-04-30 | $27.55 | $54.99 | 678,700 | — | — |
| 2009-04-29 | $27.84 | $55.57 | 630,700 | — | — |
| 2009-04-28 | $26.65 | $53.19 | 554,000 | — | — |
| 2009-04-27 | $26.55 | $52.99 | 1,011,500 | — | — |
| 2009-04-24 | $27.32 | $54.53 | 971,800 | — | — |
| 2009-04-23 | $26.99 | $53.87 | 1,282,700 | — | — |
| 2009-04-22 | $26.83 | $53.55 | 732,300 | — | — |
| 2009-04-21 | $25.68 | $51.25 | 713,300 | — | — |
| 2009-04-20 | $25.07 | $50.04 | 632,200 | — | — |
| 2009-04-17 | $27.27 | $54.43 | 497,100 | — | — |
| 2009-04-16 | $26.66 | $53.21 | 545,300 | — | — |
| 2009-04-15 | $25.19 | $50.28 | 598,400 | — | — |
| 2009-04-14 | $25.18 | $50.26 | 663,300 | — | — |
| 2009-04-13 | $25.76 | $51.41 | 519,900 | — | — |
| 2009-04-09 | $26.19 | $51.87 | 821,200 | — | — |
| 2009-04-08 | $23.90 | $47.34 | 640,700 | — | — |
| 2009-04-07 | $23.69 | $46.92 | 1,203,800 | — | — |
| 2009-04-06 | $24.90 | $49.32 | 1,054,900 | — | — |
| 2009-04-03 | $24.99 | $49.50 | 845,000 | — | — |
| 2009-04-02 | $24.24 | $48.01 | 1,005,400 | — | — |
| 2009-04-01 | $22.42 | $44.41 | 724,600 | — | — |
| 2009-03-31 | $22.17 | $43.91 | 492,700 | — | — |
| 2009-03-30 | $21.67 | $42.92 | 515,800 | — | — |
| 2009-03-27 | $23.37 | $46.29 | 448,100 | — | — |
| 2009-03-26 | $23.97 | $47.48 | 645,900 | — | — |
| 2009-03-25 | $22.42 | $44.41 | 791,000 | — | — |
| 2009-03-24 | $22.30 | $44.17 | 790,300 | — | — |
| 2009-03-23 | $23.81 | $47.16 | 720,200 | — | — |
| 2009-03-20 | $20.97 | $41.53 | 721,800 | — | — |
| 2009-03-19 | $21.80 | $43.18 | 563,300 | — | — |
| 2009-03-18 | $21.71 | $43.00 | 940,000 | — | — |
| 2009-03-17 | $21.12 | $41.83 | 995,800 | — | — |
| 2009-03-16 | $21.56 | $42.70 | 770,800 | — | — |
| 2009-03-13 | $21.33 | $42.25 | 555,600 | — | — |
| 2009-03-12 | $21.10 | $41.79 | 693,900 | — | — |
| 2009-03-11 | $19.95 | $39.51 | 729,800 | — | — |
| 2009-03-10 | $19.33 | $38.29 | 604,100 | — | — |
| 2009-03-09 | $17.34 | $34.34 | 542,600 | — | — |
| 2009-03-06 | $17.50 | $34.66 | 610,700 | — | — |
| 2009-03-05 | $18.03 | $35.71 | 510,800 | — | — |
| 2009-03-04 | $19.38 | $38.39 | 857,600 | — | — |
| 2009-03-03 | $18.27 | $36.19 | 1,037,500 | — | — |
| 2009-03-02 | $18.09 | $35.83 | 921,400 | — | — |
| 2009-02-27 | $20.66 | $40.92 | 720,900 | — | — |
| 2009-02-26 | $20.71 | $41.02 | 707,500 | — | — |
| 2009-02-25 | $20.62 | $40.84 | 1,009,800 | — | — |
| 2009-02-24 | $21.36 | $42.31 | 666,800 | — | — |
| 2009-02-23 | $20.81 | $41.22 | 768,500 | — | — |
| 2009-02-20 | $22.11 | $43.79 | 924,800 | — | — |
| 2009-02-19 | $23.08 | $45.71 | 624,500 | — | — |
| 2009-02-18 | $23.50 | $46.55 | 786,600 | — | — |
| 2009-02-17 | $23.28 | $46.11 | 991,200 | — | — |
| 2009-02-13 | $24.63 | $48.78 | 457,500 | — | — |
| 2009-02-12 | $24.83 | $49.18 | 644,900 | — | — |
| 2009-02-11 | $24.82 | $49.16 | 584,400 | — | — |
| 2009-02-10 | $24.40 | $48.33 | 643,900 | — | — |
| 2009-02-09 | $26.00 | $51.50 | 648,500 | — | — |
| 2009-02-06 | $26.06 | $51.62 | 729,700 | — | — |
| 2009-02-05 | $24.81 | $49.14 | 702,600 | — | — |
| 2009-02-04 | $24.12 | $47.77 | 929,500 | — | — |
| 2009-02-03 | $23.77 | $47.08 | 816,900 | — | — |
| 2009-02-02 | $23.41 | $46.37 | 717,400 | — | — |
| 2009-01-30 | $23.72 | $46.98 | 1,046,300 | — | — |
| 2009-01-29 | $24.31 | $48.15 | 2,260,700 | — | — |
| 2009-01-28 | $28.48 | $56.41 | 752,800 | — | — |
| 2009-01-27 | $26.81 | $53.10 | 658,400 | — | — |
| 2009-01-26 | $26.13 | $51.75 | 531,400 | — | — |
| 2009-01-23 | $26.55 | $52.59 | 502,200 | — | — |
| 2009-01-22 | $26.22 | $51.93 | 742,600 | — | — |
| 2009-01-21 | $27.02 | $53.52 | 974,900 | — | — |
| 2009-01-20 | $25.80 | $51.10 | 824,100 | — | — |
| 2009-01-16 | $26.94 | $53.36 | 828,700 | — | — |
| 2009-01-15 | $26.95 | $53.38 | 859,200 | — | — |
| 2009-01-14 | $26.52 | $52.53 | 732,400 | — | — |
| 2009-01-13 | $28.04 | $55.15 | 871,200 | — | — |
| 2009-01-12 | $28.07 | $55.21 | 715,900 | — | — |
| 2009-01-09 | $29.54 | $58.10 | 559,500 | — | — |
| 2009-01-08 | $30.67 | $60.32 | 699,100 | — | — |
| 2009-01-07 | $29.51 | $58.04 | 658,500 | — | — |
| 2009-01-06 | $30.56 | $60.11 | 933,100 | — | — |
| 2009-01-05 | $30.29 | $59.58 | 939,800 | — | — |
| 2009-01-02 | $29.12 | $57.28 | 739,100 | — | — |